Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Polymetal International plc logo
POLY.L
Polymetal International plc
17:39:14
215 £
0.0000 (%0.00)
Previous Close: 165
Day Low₺0
Day High₺215
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

POLY.L: Polymetal International plc Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3349
CLOSE 8.3377

Low

LOW 5.11

High

HIGH 12.09
DATEOPENHIGHLOWCLOSE
01/04/20165.855.855.655.71
01/05/20165.755.855.685.78
01/06/20165.755.795.625.77
01/07/20165.815.815.535.63
01/08/20165.655.775.655.73
01/11/20165.635.755.635.7
01/12/20165.755.755.425.47
01/13/20165.595.595.395.5
01/14/20165.55.645.465.58
01/15/20165.545.595.235.38
01/18/20165.355.395.25.3
01/19/20165.325.375.245.28
01/20/20165.125.335.125.24
01/21/20165.115.315.115.3
01/22/20165.315.445.245.34
01/25/20165.485.545.35.36
01/26/20165.375.495.295.48
01/27/20165.615.75.445.67
01/28/20165.75.795.655.68
01/29/20165.795.825.625.75
02/01/20165.795.945.75.9
02/02/20166.046.045.825.93
02/03/20165.85.965.795.94
02/04/20166.086.275.986.21
02/05/20166.086.365.986.1
02/08/20166.126.165.926.14
02/09/20166.156.155.976.06
02/10/20166.076.1366.04
02/11/20165.96.235.96.18
02/12/20166.146.266.126.15
02/15/20166.196.1966.04
02/16/20166.156.155.976.09
02/17/20166.226.236.096.19
02/18/20166.236.536.216.4
02/19/20166.46.496.386.4
02/22/20166.516.516.376.39
02/23/20166.436.436.186.39
02/24/20166.446.466.396.44
02/25/20166.486.56.396.4
02/26/20166.426.656.386.5
02/29/20166.516.66.486.48
03/01/20166.556.616.56.52
03/02/20166.556.656.496.64
03/03/20166.666.796.576.73
03/04/20166.837.036.87.02
03/07/20167.067.477.32
03/08/20167.317.367.077.19
03/09/20167.187.186.977.01
03/10/20167.017.116.896.94
03/11/20166.987.016.926.98
03/14/20167.127.126.957
03/15/20166.947.086.97.04
03/16/20167.027.177.03
03/17/20167.047.256.927.25
03/18/20167.297.347.127.23
03/21/20167.187.267.157.19
03/22/20167.177.297.157.2
03/23/20167.287.37.067.13
03/24/20167.047.116.997.04
03/29/20167.047.056.556.61
03/30/20166.736.886.676.85
03/31/20166.866.866.716.79
04/01/20166.796.876.66.7
04/04/20166.716.86.656.76
04/05/20166.746.776.626.75
04/06/20166.696.886.696.8
04/07/20166.866.956.786.82
04/08/20166.886.976.876.91
04/11/20166.967.156.97.07
04/12/20167.117.27.017.01
04/13/20166.997.086.997.06
04/14/20167.027.076.937.04
04/15/20167.067.066.857
04/18/20166.956.986.86.88
04/19/20166.937.076.897.02
04/20/20166.977.136.977.07
04/21/20167.127.146.887.04
04/22/20167.027.076.867.02
04/25/20167.077.076.956.99
04/26/20167.047.046.987.03
04/27/20166.977.096.977.04
04/28/20167.097.117.047.06
04/29/20167.017.186.97.09
05/03/20167.157.357.097.13
05/04/20166.9776.756.82
05/05/20166.736.816.656.71
05/06/20166.746.936.676.93
05/09/20166.896.956.76.75
05/10/20166.846.926.696.72
05/11/20166.887.046.776.98
05/12/20167.057.887.047.8
05/13/20167.757.827.547.68
05/16/20167.677.827.627.78
05/17/20167.788.167.778.12
05/18/20168.128.297.928.09
05/19/20168.038.037.77.91
05/20/20167.938.247.938.13
05/23/20167.958.287.958.17
05/24/20168.128.278.018.07
05/25/20168.078.187.98.02
05/26/20168.058.368.058.26
05/27/20168.298.298.128.18
05/31/201688.288.11
06/01/20168.078.328.078.31
06/02/20168.38.48.158.32
06/03/20168.428.518.278.49
06/06/20168.569.028.558.94
06/07/20169.049.048.748.78
06/08/20168.829.248.799.1
06/09/20169.179.28.889.06
06/10/20169.119.118.868.91
06/13/20168.878.938.68.81
06/14/20168.898.928.548.54
06/15/20168.598.718.558.61
06/16/20168.678.778.478.51
06/17/20168.568.658.48.53
06/20/20168.88.88.468.66
06/21/20168.648.758.528.57
06/22/20168.648.728.498.51
06/23/20168.58.718.488.71
06/24/20168.459.368.339.21
06/27/20169.189.769.179.68
06/28/20169.910.069.449.84
06/29/20169.8610.149.8610.14
06/30/201610.1510.489.9410.47
07/01/201610.510.5910.3610.59
07/04/201610.7510.8710.6210.79
07/05/201610.8510.9710.710.83
07/06/201610.9211.3610.911.28
07/07/201611.2411.3211.0811.09
07/08/201611.1611.210.8911.02
07/11/201610.9611.310.9611.28
07/12/201611.2911.3410.9111.02
07/13/201611.0711.3611.0711.19
07/14/201611.4911.5911.1811.18
07/15/201611.0911.2210.9311.16
07/18/201610.9611.0610.7910.98
07/19/201610.9511.2910.8311.09
07/20/201610.9511.0210.2810.45
07/21/201610.4510.5910.2510.39
07/22/201610.5610.6510.3310.49
07/25/201610.5410.5510.2210.31
07/26/201610.3610.5910.2910.45
07/27/201610.4810.6310.2410.47
07/28/201610.5111.3210.4911.12
07/29/201611.0111.2110.7811.13
08/01/201611.1711.4310.9911.07
08/02/201611.0811.3210.8611.19
08/03/201611.1511.3611.0711.17
08/04/201611.1411.3510.8511.3
08/05/201611.411.5311.311.41
08/08/201611.4911.5411.2511.44
08/09/201611.5911.5911.2811.54
08/10/201611.5111.7111.5111.67
08/11/201611.5611.8211.5211.75
08/12/201611.6811.7811.5311.68
08/15/201611.7511.9511.6611.84
08/16/201611.812.0911.7611.9
08/17/201611.8211.8811.7111.74
08/18/201611.741211.7411.88
08/19/201611.7511.9811.7111.83
08/22/201611.7411.7511.3211.58
08/23/201611.2611.6811.2611.57
08/24/201611.4811.7211.311.4
08/25/201611.1811.3711.0311.14
08/26/201611.0911.2511.0511.13
08/30/201611.211.2510.9511.15
08/31/201610.8611.1110.5210.53
09/01/201610.4710.9110.2210.45
09/02/201610.451110.3910.59
09/05/201610.5810.8110.4810.54
09/06/201610.5710.6610.4910.59
09/07/201610.8710.8710.6210.73
09/08/201610.7610.7710.4510.49
09/09/201610.3510.4610.0910.12
09/12/201610.0310.189.8410.13
09/13/201610.2510.279.699.75
09/14/20169.7310.199.7310.03
09/15/201610.0510.089.8410.06
09/16/201610.0210.229.7110.12
09/19/201610.2510.5310.1610.35
09/20/201610.3210.4610.2910.35
09/21/201610.4710.5110.3610.46
09/22/201611.211.210.5710.59
09/23/20169.89.839.589.81
09/26/20169.789.859.439.68
09/27/20169.729.739.569.61
09/28/20169.619.729.529.67
09/29/20169.729.829.579.76
09/30/20169.729.89.649.69
10/03/20169.699.819.679.72
10/04/20169.729.799.249.28
10/05/20169.389.398.718.75
10/06/20168.858.898.538.53
10/07/20168.618.78.58.56
10/10/20168.68.718.498.62
10/11/20168.628.78.488.51
10/12/20168.518.548.358.45
10/13/20168.438.688.48.63
10/14/20168.668.688.448.5
10/17/20168.528.598.478.5
10/18/20168.498.878.498.8
10/19/20168.828.968.798.85
10/20/20168.858.898.788.85
10/21/20168.858.938.788.85
10/24/20168.939.018.88.81
10/25/20168.838.998.838.93
10/26/20168.988.988.728.77
10/27/20168.88.888.78.85
10/28/20168.848.988.768.86
10/31/20168.828.988.828.91
11/01/20168.959.438.959.39
11/02/20169.49.549.339.5
11/03/20169.439.569.159.24
11/04/20169.219.218.989.04
11/07/20169.169.178.989
11/08/20169.029.148.969.08
11/09/20169.049.799.049.49
11/10/20169.479.578.788.8
11/11/20168.838.928.328.37
11/14/20168.448.567.957.96
11/15/20167.858.227.817.86
11/16/20167.878.077.87.92
11/17/20167.968.097.827.89
11/18/20167.847.847.567.63
11/21/20167.637.867.67.82
11/22/20167.897.997.587.62
11/23/20167.757.827.387.41
11/24/20167.457.527.347.51
11/25/20167.477.577.387.46
11/28/20167.57.737.57.7
11/29/20167.737.847.577.63
11/30/20167.657.777.477.49
12/01/20167.427.587.327.43
12/02/20167.367.547.37.47
12/05/20167.557.587.237.32
12/06/20167.337.497.267.35
12/07/20167.397.597.277.54
12/08/20167.587.867.57.77
12/09/20167.768.027.747.83
12/12/20167.757.877.377.47
12/13/20167.57.67.377.57
12/14/20167.568.147.528.06
12/15/20167.77.987.587.77
12/16/20167.787.887.717.75
12/19/20167.797.867.487.85
12/20/20167.817.957.747.84
12/21/20167.817.897.757.85
12/22/20167.848.097.88.07
12/23/20168.028.087.957.95
12/28/20168.028.318.028.3
12/29/20168.328.658.38.61
12/30/20168.78.718.438.55